Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	77.77	78.48	77.47	77.82	1,056,100	+0.43(+0.56%)
Oct 28, 2005	76.30	77.61	76.01	77.39	1,155,000	+1.09(+1.43%)
Oct 27, 2005	78.40	78.45	75.42	76.30	1,359,200	-2.50(-3.17%)
Oct 26, 2005	81.08	81.09	78.14	78.80	1,708,300	-2.28(-2.81%)
Oct 25, 2005	82.06	82.20	80.06	81.08	921,300	-0.97(-1.18%)
Oct 24, 2005	80.85	82.38	80.26	82.05	788,500	+1.79(+2.23%)
Oct 21, 2005	81.25	81.32	79.14	80.26	994,400	-0.60(-0.74%)
Oct 20, 2005	81.44	81.60	80.62	80.86	994,900	-0.59(-0.72%)
Oct 19, 2005	79.61	81.45	79.52	81.45	800,300	+1.53(+1.91%)
Oct 18, 2005	79.78	80.18	79.33	79.92	615,000	+0.15(+0.19%)
Oct 17, 2005	79.03	79.85	78.70	79.77	430,400	+0.51(+0.64%)
Oct 14, 2005	78.64	79.33	78.29	79.26	664,200	+0.87(+1.11%)
Oct 13, 2005	78.51	79.25	77.89	78.39	661,900	-0.61(-0.77%)
Oct 12, 2005	79.35	80.41	78.85	79.00	793,300	-0.31(-0.39%)
Oct 11, 2005	79.25	79.80	79.02	79.31	760,200	+0.71(+0.90%)
Oct 10, 2005	78.45	78.94	78.15	78.60	407,800	+0.24(+0.31%)
Oct 07, 2005	78.35	78.69	77.77	78.36	557,900	+0.12(+0.15%)
Oct 06, 2005	78.71	79.25	77.61	78.24	733,200	-0.46(-0.58%)
Oct 05, 2005	79.08	79.42	78.68	78.70	645,400	-0.28(-0.35%)
Oct 04, 2005	79.25	80.00	78.98	78.98	381,100	-0.10(-0.13%)
Oct 03, 2005	79.53	79.53	78.90	79.08	754,300	+0.01(+0.01%)
Sep 30, 2005	79.50	79.54	78.95	79.07	861,100	-0.03(-0.04%)
Sep 29, 2005	79.57	79.57	78.82	79.10	673,500	-0.47(-0.59%)
Sep 28, 2005	80.14	80.39	79.32	79.57	609,100	-0.56(-0.70%)
Sep 27, 2005	81.00	81.06	79.36	80.13	699,600	-0.71(-0.88%)
Sep 26, 2005	80.98	80.99	80.09	80.84	502,600	+0.26(+0.32%)
Sep 23, 2005	80.19	80.77	79.30	80.58	422,600	+0.33(+0.41%)
Sep 22, 2005	79.01	80.27	78.58	80.25	857,500	+1.24(+1.57%)
Sep 21, 2005	80.40	80.40	78.51	79.01	998,300	-1.38(-1.72%)
Sep 20, 2005	80.83	81.23	80.06	80.39	659,600	-0.43(-0.53%)
Sep 19, 2005	82.01	82.10	80.52	80.82	542,700	-1.02(-1.25%)
Sep 16, 2005	82.45	82.45	81.34	81.84	752,900	-0.11(-0.13%)
Sep 15, 2005	82.48	82.69	81.66	81.95	335,300	-0.54(-0.65%)
Sep 14, 2005	82.87	83.17	82.26	82.49	445,800	-0.37(-0.45%)
Sep 13, 2005	83.28	83.53	82.75	82.86	479,700	-0.34(-0.41%)
Sep 12, 2005	83.47	83.95	82.38	83.20	737,100	-0.42(-0.50%)
Sep 09, 2005	82.98	83.75	82.10	83.62	713,000	+0.65(+0.78%)
Sep 08, 2005	84.53	84.54	82.76	82.97	822,700	-1.55(-1.83%)
Sep 07, 2005	82.75	84.84	82.75	84.52	1,183,700	+1.42(+1.71%)
Sep 06, 2005	81.68	83.20	81.60	83.10	685,600	+1.42(+1.74%)
Sep 02, 2005	81.74	82.23	81.10	81.68	406,600	+0.04(+0.05%)
Sep 01, 2005	82.15	82.43	81.53	81.64	609,000	-0.24(-0.29%)
Aug 31, 2005	80.33	81.88	79.26	81.88	771,400	+1.56(+1.94%)
Aug 30, 2005	80.80	80.99	79.62	80.32	623,300	-0.97(-1.19%)
Aug 29, 2005	80.00	81.40	79.89	81.29	398,600	+0.71(+0.88%)
Aug 26, 2005	81.12	81.15	80.18	80.58	487,100	-0.53(-0.65%)
Aug 25, 2005	81.25	81.36	80.91	81.11	404,600	-0.19(-0.23%)
Aug 24, 2005	80.65	81.73	80.62	81.30	942,300	+0.30(+0.37%)
Aug 23, 2005	80.65	81.32	80.08	81.00	812,000	+0.82(+1.02%)
Aug 22, 2005	79.90	80.50	79.77	80.18	471,300	+0.78(+0.98%)
Aug 19, 2005	79.54	80.00	79.18	79.40	461,600	-0.01(-0.01%)
Aug 18, 2005	79.50	80.01	79.25	79.41	494,400	-0.59(-0.74%)
Aug 17, 2005	79.05	80.67	78.99	80.00	671,700	+0.55(+0.69%)
Aug 16, 2005	79.25	79.93	79.25	79.45	854,400	+0.30(+0.38%)
Aug 15, 2005	78.10	79.35	78.04	79.15	601,900	+1.09(+1.40%)
Aug 12, 2005	78.30	78.49	77.70	78.06	349,100	-0.44(-0.56%)
Aug 11, 2005	78.02	78.57	77.55	78.50	556,700	+0.87(+1.12%)
Aug 10, 2005	78.45	78.99	77.50	77.63	920,500	-0.61(-0.78%)
Aug 09, 2005	77.39	78.79	77.23	78.24	1,289,100	+0.90(+1.16%)
Aug 08, 2005	78.35	78.79	77.19	77.34	681,400	-0.54(-0.69%)
Aug 05, 2005	78.98	78.98	77.87	77.88	682,400	-1.10(-1.39%)
Aug 04, 2005	78.90	79.15	78.48	78.98	527,400	-0.25(-0.32%)
Aug 03, 2005	78.78	79.30	78.59	79.23	606,000	+0.37(+0.47%)
Aug 02, 2005	77.93	79.07	77.81	78.86	849,400	+0.91(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.